Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.69 | 16.74 | 16.42 | 16.47 | 398,922 | -0.25(-1.48%) |
Sep 27, 2007 | 16.04 | 16.76 | 16.00 | 16.72 | 416,874 | +0.81(+5.09%) |
Sep 26, 2007 | 16.35 | 16.48 | 15.85 | 15.91 | 462,516 | -0.52(-3.16%) |
Sep 25, 2007 | 16.62 | 16.82 | 16.39 | 16.43 | 365,718 | -0.24(-1.43%) |
Sep 24, 2007 | 16.76 | 16.92 | 16.66 | 16.67 | 374,283 | -0.09(-0.51%) |
Sep 21, 2007 | 16.95 | 16.96 | 16.76 | 16.76 | 478,824 | -0.07(-0.41%) |
Sep 20, 2007 | 17.25 | 17.17 | 16.57 | 16.82 | 346,945 | -0.43(-2.47%) |
Sep 19, 2007 | 17.26 | 17.28 | 17.00 | 17.25 | 289,453 | +0.05(+0.30%) |
Sep 18, 2007 | 16.63 | 17.22 | 16.41 | 17.20 | 474,718 | +0.57(+3.43%) |
Sep 17, 2007 | 16.99 | 16.99 | 16.62 | 16.63 | 551,100 | -0.38(-2.21%) |
Sep 14, 2007 | 16.94 | 17.14 | 16.30 | 17.00 | 261,059 | -0.05(-0.30%) |
Sep 13, 2007 | 17.02 | 17.24 | 16.88 | 17.05 | 304,824 | +0.10(+0.60%) |
Sep 12, 2007 | 17.05 | 17.22 | 16.90 | 16.95 | 273,496 | -0.32(-1.83%) |
Sep 11, 2007 | 17.40 | 17.62 | 17.06 | 17.27 | 333,100 | -0.13(-0.73%) |
Sep 10, 2007 | 17.76 | 17.76 | 17.21 | 17.40 | 324,066 | -0.23(-1.31%) |
Sep 07, 2007 | 17.57 | 17.73 | 17.32 | 17.63 | 330,167 | -0.17(-0.96%) |
Sep 06, 2007 | 17.74 | 17.80 | 17.54 | 17.80 | 227,738 | +0.06(+0.34%) |
Sep 05, 2007 | 18.05 | 18.09 | 17.69 | 17.74 | 247,566 | -0.43(-2.35%) |
Sep 04, 2007 | 18.14 | 18.34 | 17.92 | 18.16 | 299,896 | +0.01(+0.05%) |
Aug 31, 2007 | 18.09 | 18.31 | 17.81 | 18.15 | 278,072 | +0.18(+1.00%) |
Aug 30, 2007 | 18.43 | 18.32 | 17.89 | 17.97 | 283,000 | -0.45(-2.45%) |
Aug 29, 2007 | 17.57 | 18.47 | 17.57 | 18.43 | 297,549 | +1.01(+5.77%) |
Aug 28, 2007 | 17.64 | 17.69 | 17.34 | 17.42 | 422,271 | -0.35(-1.97%) |
Aug 27, 2007 | 17.67 | 17.87 | 17.47 | 17.77 | 293,912 | +0.01(+0.05%) |
Aug 24, 2007 | 17.50 | 17.83 | 17.48 | 17.76 | 395,872 | +0.26(+1.51%) |
Aug 23, 2007 | 17.66 | 17.86 | 17.31 | 17.50 | 510,152 | -0.16(-0.92%) |
Aug 22, 2007 | 18.37 | 18.44 | 17.59 | 17.66 | 444,681 | -0.54(-2.95%) |
Aug 21, 2007 | 18.25 | 18.43 | 17.87 | 18.20 | 221,402 | -0.05(-0.28%) |
Aug 20, 2007 | 18.49 | 18.50 | 17.95 | 18.25 | 455,124 | -0.14(-0.79%) |
Aug 17, 2007 | 18.74 | 18.88 | 18.15 | 18.39 | 582,427 | +0.37(+2.03%) |
Aug 16, 2007 | 17.47 | 18.57 | 17.47 | 18.03 | 1,080,377 | +0.55(+3.17%) |
Aug 15, 2007 | 17.55 | 17.97 | 17.47 | 17.47 | 405,493 | -0.04(-0.24%) |
Aug 14, 2007 | 17.65 | 17.84 | 17.47 | 17.51 | 639,802 | -0.03(-0.19%) |
Aug 13, 2007 | 18.78 | 18.97 | 17.11 | 17.55 | 891,710 | -1.18(-6.32%) |
Aug 10, 2007 | 18.91 | 20.13 | 17.57 | 18.73 | 1,916,472 | -1.70(-8.30%) |
Aug 09, 2007 | 20.03 | 21.30 | 19.90 | 20.43 | 2,355,053 | +0.05(+0.25%) |
Aug 08, 2007 | 18.45 | 21.91 | 18.44 | 20.38 | 2,252,506 | +2.21(+12.15%) |
Aug 07, 2007 | 18.08 | 18.34 | 17.73 | 18.17 | 788,107 | +0.09(+0.52%) |
Aug 06, 2007 | 17.24 | 18.20 | 17.05 | 18.08 | 1,269,161 | +0.72(+4.12%) |
Aug 03, 2007 | 17.59 | 17.87 | 17.34 | 17.36 | 932,775 | -0.51(-2.86%) |
Aug 02, 2007 | 17.74 | 18.15 | 17.55 | 17.87 | 832,106 | -0.09(-0.52%) |
Aug 01, 2007 | 17.74 | 18.67 | 17.51 | 17.97 | 1,240,063 | -1.28(-6.64%) |
Jul 31, 2007 | 19.80 | 20.03 | 19.19 | 19.24 | 416,874 | -0.55(-2.80%) |
Jul 30, 2007 | 19.74 | 19.94 | 19.41 | 19.80 | 398,805 | +0.02(+0.09%) |
Jul 27, 2007 | 20.03 | 20.45 | 19.64 | 19.78 | 649,305 | -0.14(-0.68%) |
Jul 26, 2007 | 20.46 | 20.53 | 19.67 | 19.92 | 698,467 | -0.67(-3.27%) |
Jul 25, 2007 | 20.50 | 20.76 | 20.41 | 20.59 | 734,018 | +0.17(+0.83%) |
Jul 24, 2007 | 20.74 | 20.94 | 20.38 | 20.42 | 564,476 | -0.62(-2.96%) |
Jul 23, 2007 | 20.64 | 21.48 | 20.46 | 21.04 | 859,679 | +0.81(+4.00%) |
Jul 20, 2007 | 20.59 | 20.63 | 20.14 | 20.23 | 400,448 | -0.40(-1.94%) |
Jul 19, 2007 | 20.75 | 20.80 | 20.57 | 20.63 | 181,744 | +0.04(+0.21%) |
Jul 18, 2007 | 20.46 | 20.65 | 20.46 | 20.59 | 261,411 | +0.03(+0.17%) |
Jul 17, 2007 | 20.45 | 20.71 | 20.45 | 20.56 | 209,434 | +0.10(+0.50%) |
Jul 16, 2007 | 20.68 | 20.73 | 20.34 | 20.46 | 389,288 | -0.31(-1.48%) |
Jul 13, 2007 | 20.64 | 20.86 | 20.45 | 20.76 | 342,017 | +0.14(+0.66%) |
Jul 12, 2007 | 20.65 | 20.70 | 20.51 | 20.63 | 281,006 | +0.10(+0.50%) |
Jul 11, 2007 | 20.71 | 20.78 | 20.45 | 20.52 | 412,650 | -0.21(-1.03%) |
Jul 10, 2007 | 21.03 | 21.18 | 20.70 | 20.74 | 276,899 | -0.48(-2.25%) |
Jul 09, 2007 | 21.14 | 21.31 | 21.14 | 21.21 | 278,542 | +0.09(+0.40%) |
Jul 06, 2007 | 21.18 | 21.24 | 21.04 | 21.13 | 219,642 | +0.02(+0.08%) |
Jul 05, 2007 | 21.31 | 21.37 | 20.99 | 21.11 | 260,121 | -0.22(-1.04%) |
Jul 03, 2007 | 21.44 | 21.44 | 21.28 | 21.33 | 149,009 | -0.03(-0.12%) |